CTCP Tập đoàn Hòa Phát (hpg)

21.55
0.35
(1.65%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		0 0% 447,353,300 -15,315,285 -451.3
20.90
26.75
21.55
2 tháng
(2026-07-20) 		0.60 2.91% 1,020,331,600 16,961,515 238.5
20.35
26.75
21.55
3 tháng
(2026-06-22) 		-2.40 -10.17% 1,372,465,100 -13,044,785 -461.8
20.35
26.75
21.55
6 tháng
(2026-03-23) 		-1.98 -8.55% 3,173,243,100 -67,124,785 -1,673.4
19
26.75
21.55
12 tháng
(2025-09-23) 		-4.85 -18.60% 8,377,028,200 111,199,615 3,643.0
19
26.91
21.55
24 tháng
(2024-09-30) 		1.24 6.20% 17,200,146,500 -125,887,863 -4,117.8
15.83
27.59
21.55
36 tháng
(2023-10-04) 		3.81 21.91% 23,088,629,800 -340,309,487 -9,508.9
14.39
27.59
21.55
60 tháng
(2021-10-14) 		-8.41 -28.39% 35,473,409,300 -335,092,085 -14,282.2
8.33
30.23
21.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/01/2010
1.34
 479,060 1.32 1.37 1.32 74,350 6,120 4.1
18/01/2010
1.31
 497,510 1.34 1.34 1.31 152,090 2,000 8.9
15/01/2010
1.35
 437,400 1.38 1.40 1.35 128,320 21,310 6.6
14/01/2010
1.38
 402,680 1.42 1.42 1.38 56,740 50,000 0.4
13/01/2010
1.40
 958,420 1.37 1.40 1.31 120,230 50,000 4.2
12/01/2010
1.37
 885,660 1.40 1.43 1.37 133,670 50,000 5.3
11/01/2010
1.42
 732,580 1.44 1.47 1.41 23,380 100 1.5
08/01/2010
1.44
 909,010 1.54 1.54 1.44 105,050 9,800 6.6
07/01/2010
1.51
 1,535,800 1.49 1.53 1.47 64,550 83,010 -1.3
06/01/2010
1.47
 1,771,660 1.41 1.47 1.40 389,440 244,120 9.3
05/01/2010
1.42
 1,203,080 1.42 1.42 1.35 283,520 297,000 -0.9
04/01/2010
1.35
 603,120 1.33 1.35 1.33 131,060 183,000 -3.1
31/12/2009
1.30
 823,270 1.31 1.34 1.30 51,740 1,250 0
30/12/2009
1.29
 542,360 1.23 1.29 1.23 6,330 82,500 0
29/12/2009
1.24
 596,380 1.28 1.28 1.24 113,640 228,700 0
28/12/2009
1.28
 749,810 1.29 1.32 1.28 99,360 19,000 0
25/12/2009
1.32
 850,850 1.29 1.32 1.27 10,690 0 0
24/12/2009
1.27
 545,390 1.23 1.27 1.21 82,480 95,000 0
23/12/2009
1.24
 410,210 1.23 1.28 1.23 100,010 149,070 0
22/12/2009
1.25
 907,080 1.23 1.25 1.22 150,550 7,530 0
21/12/2009
1.20
 331,320 1.19 1.20 1.18 14,610 36,250 0
18/12/2009
1.14
 1,214,100 1.15 1.20 1.14 244,000 999,010 0
17/12/2009
1.14
 641,810 1.14 1.15 1.12 3,500 404,550 0
16/12/2009
1.18
 679,750 1.23 1.23 1.18 25,790 129,770 0
15/12/2009
1.23
 263,240 1.22 1.25 1.20 90 22,440 0
14/12/2009
1.23
 589,640 1.20 1.23 1.18 420 193,100 0
11/12/2009
1.18
 728,390 1.21 1.23 1.18 13,560 20,800 0
10/12/2009
1.23
 630,610 1.27 1.28 1.23 9,300 0 0
09/12/2009
1.27
 1,009,340 1.29 1.29 1.27 55,530 272,930 0
08/12/2009
1.33
 328,390 1.35 1.37 1.33 55,550 86,800 0
07/12/2009
1.37
 398,370 1.37 1.38 1.34 11,550 78,000 0
04/12/2009
1.37
 816,890 1.40 1.40 1.34 38,360 635,670 0
03/12/2009
1.38
 768,240 1.39 1.40 1.34 103,110 217,010 0
02/12/2009
1.39
 861,010 1.39 1.44 1.38 214,430 140,380 0
01/12/2009
1.42
 881,590 1.40 1.44 1.40 359,020 269,580 0
30/11/2009
1.38
 724,110 1.33 1.38 1.33 129,300 70,530 0
27/11/2009
1.32
 1,064,450 1.27 1.40 1.27 47,150 26,920 0
26/11/2009
1.33
 872,660 1.33 1.38 1.33 127,240 386,580 0
25/11/2009
1.40
 1,231,450 1.43 1.43 1.40 124,630 100,000 0
24/11/2009
1.47
 913,900 1.48 1.50 1.44 18,750 150,140 0
23/11/2009
1.49
 778,690 1.53 1.54 1.49 27,660 0 0
20/11/2009
1.55
 652,620 1.57 1.60 1.54 74,420 33,800 0
19/11/2009
1.60
 1,220,610 1.57 1.61 1.54 292,200 68,230 0
18/11/2009
1.55
 938,130 1.49 1.55 1.48 126,690 52,550 0
17/11/2009
1.49
 662,490 1.50 1.52 1.48 17,680 500 0
16/11/2009
1.50
 662,860 1.53 1.55 1.50 84,150 20,740 0
13/11/2009
1.54
 1,298,010 1.48 1.54 1.48 676,020 162,670 0
12/11/2009
1.51
 1,490,540 1.48 1.52 1.45 59,020 100 0
11/11/2009
1.45
 1,003,180 1.42 1.45 1.37 68,630 1,100 0
10/11/2009
1.39
 1,349,750 1.44 1.45 1.38 134,160 5,200 0
09/11/2009
1.44
 863,630 1.49 1.50 1.44 76,060 16,010 0
06/11/2009
1.51
 1,019,470 1.58 1.58 1.51 19,270 0 0
05/11/2009
1.54
 1,504,470 1.53 1.57 1.51 80,180 281,140 0
04/11/2009
1.53
 1,363,890 1.57 1.60 1.51 47,270 29,800 0
03/11/2009
1.57
 2,877,530 1.62 1.62 1.55 215,970 548,520 0
02/11/2009
1.63
 1,329,940 1.63 1.64 1.63 133,800 115,890 0
30/10/2009
1.71
 1,799,490 1.73 1.75 1.69 7,550 175,100 0
29/10/2009
1.71
 3,021,360 1.74 1.74 1.66 36,840 211,600 0
28/10/2009
1.74
 1,007,300 1.78 1.78 1.73 32,050 5,220 0
27/10/2009
1.76
 2,253,900 1.78 1.78 1.71 264,420 2,630 0
26/10/2009
1.80
 1,987,380 1.85 1.88 1.79 115,010 99,160 0
23/10/2009
1.81
 3,326,630 1.86 1.86 1.81 488,010 283,680 0
22/10/2009
1.78
 2,444,950 1.78 1.78 1.75 90,010 212,320 0
21/10/2009
1.70
 1,769,760 1.66 1.70 1.65 563,110 187,990 0
20/10/2009
1.66
 1,193,130 1.65 1.68 1.65 407,120 28,700 0
19/10/2009
1.63
 1,058,700 1.65 1.65 1.62 288,510 32,910 0
16/10/2009
1.63
 1,699,760 1.68 1.69 1.63 245,480 132,650 0
15/10/2009
1.68
 1,985,730 1.71 1.71 1.66 666,830 101,010 0
14/10/2009
1.64
 1,594,380 1.59 1.66 1.59 441,970 20,070 0
13/10/2009
1.59
 802,630 1.62 1.63 1.59 22,310 18,150 0
12/10/2009: Cổ tức tiền mặt tỉ lệ: 10%
12/10/2009
1.63
 2,136,880 1.61 1.64 1.58 113,960 25,790 0
09/10/2009
1.57
 754,780 1.58 1.58 1.54 58,980 1,000 0
08/10/2009
1.54
 692,310 1.54 1.55 1.52 53,160 2,400 0
07/10/2009
1.54
 1,175,660 1.49 1.54 1.49 56,600 4,290 0
06/10/2009
1.48
 881,250 1.49 1.50 1.47 44,520 8,100 0
05/10/2009
1.48
 1,168,410 1.51 1.52 1.47 10,000 65,380 0
02/10/2009
1.49
 2,132,700 1.49 1.51 1.46 117,040 103,800 0
01/10/2009
1.53
 1,161,970 1.57 1.58 1.53 11,900 7,300 0
30/09/2009
1.57
 879,360 1.60 1.60 1.57 43,630 82,440 0
29/09/2009
1.59
 1,876,300 1.59 1.60 1.57 14,180 327,140 0
28/09/2009
1.58
 1,801,270 1.61 1.61 1.58 55,770 418,070 0
25/09/2009
1.59
 1,434,430 1.58 1.61 1.58 22,400 85,550 0
24/09/2009
1.60
 1,703,610 1.62 1.64 1.59 22,930 298,190 0
23/09/2009
1.62
 2,862,390 1.62 1.65 1.61 64,930 376,350 0
22/09/2009
1.58
 2,063,940 1.62 1.62 1.58 113,690 535,770 0
21/09/2009
1.58
 3,473,740 1.54 1.58 1.54 28,380 1,253,000 0
18/09/2009
1.51
 1,041,030 1.50 1.52 1.50 62,430 404,190 0
17/09/2009
1.51
 1,239,650 1.51 1.52 1.49 57,740 404,740 0
16/09/2009
1.51
 1,508,880 1.53 1.54 1.51 116,600 736,960 0
15/09/2009
1.53
 1,499,430 1.55 1.55 1.51 25,060 116,720 0
14/09/2009
1.54
 1,261,790 1.54 1.57 1.53 65,200 666,260 0
11/09/2009
1.55
 1,125,240 1.59 1.59 1.55 223,990 250,000 0
10/09/2009
1.58
 940,690 1.58 1.61 1.57 72,250 388,570 0
09/09/2009
1.60
 2,937,040 1.61 1.61 1.57 226,980 440,040 0
08/09/2009
1.53
 1,052,940 1.49 1.53 1.49 188,360 228,500 0
07/09/2009
1.47
 864,620 1.48 1.48 1.42 96,810 67,540 0
04/09/2009
1.48
 992,060 1.52 1.52 1.48 118,370 19,620 0
03/09/2009
1.51
 715,120 1.50 1.53 1.50 300,000 7,440 0
02/09/2009
1.52
 0 1.52 1.52 1.52 0 0 0
01/09/2009
1.52
 1,055,280 1.51 1.53 1.51 186,310 200,550 0

Chính sách bảo mật | Điều khoản sử dụng |